5 DAY PERFORMANCE
+15.54%
1 MONTH PERFORMANCE
-13.90%
3 MONTH PERFORMANCE
-7.47%
6 MONTH PERFORMANCE
+10.40%
YEAR-TO-DATE PERFORMANCE
+16.75%
1 YEAR PERFORMANCE
-41.93%
C4 Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.20 | $2.23 (1.14%) | $2.25 | $2.19 | 294.91 K | |
| 01/08/2026 | $2.24 | $2.19 (-2.23%) | $2.27 | $2.12 | 1.08 M | $158.91 M |
| 01/07/2026 | $2.05 | $2.22 (8.29%) | $2.33 | $2.05 | 2.13 M | $161.09 M |
| 01/06/2026 | $2.05 | $2.03 (-0.98%) | $2.08 | $2.02 | 855.40 K | $147.30 M |
| 01/05/2026 | $2.00 | $2.03 (1.5%) | $2.19 | $1.99 | 1.42 M | $147.30 M |
| 01/02/2026 | $1.95 | $1.93 (-1.03%) | $1.97 | $1.87 | 974.47 K | $140.05 M |
| 12/31/2025 | $1.96 | $1.91 (-2.55%) | $1.96 | $1.90 | 920.05 K | $138.60 M |
| 12/30/2025 | $2.03 | $1.96 (-3.45%) | $2.03 | $1.93 | 1.05 M | $142.22 M |
| 12/29/2025 | $2.11 | $2.03 (-3.79%) | $2.13 | $2.02 | 891.80 K | $147.30 M |
| 12/26/2025 | $2.08 | $2.12 (1.92%) | $2.13 | $2.05 | 1.14 M | $153.83 M |
| 12/24/2025 | $2.00 | $2.08 (4%) | $2.10 | $2.00 | 414.40 K | $150.93 M |
| 12/23/2025 | $2.06 | $2.02 (-1.94%) | $2.07 | $1.93 | 1.89 M | $146.58 M |
| 12/22/2025 | $2.07 | $2.09 (0.97%) | $2.13 | $2.02 | 1.00 M | $151.66 M |
| 12/19/2025 | $2.01 | $2.03 (1%) | $2.10 | $2.01 | 2.26 M | $147.30 M |
| 12/18/2025 | $2.09 | $2.01 (-3.83%) | $2.14 | $2.00 | 10.57 M | $145.85 M |
| 12/17/2025 | $2.30 | $2.05 (-10.87%) | $2.30 | $2.04 | 1.76 M | $148.75 M |
| 12/16/2025 | $2.40 | $2.26 (-5.83%) | $2.44 | $2.26 | 1.09 M | $163.99 M |
| 12/15/2025 | $2.49 | $2.43 (-2.41%) | $2.52 | $2.40 | 1.06 M | $176.33 M |
| 12/12/2025 | $2.55 | $2.47 (-3.14%) | $2.57 | $2.46 | 1.29 M | $179.23 M |
| 12/11/2025 | $2.58 | $2.54 (-1.55%) | $2.69 | $2.53 | 923.00 K | $184.31 M |
| 12/10/2025 | $2.61 | $2.58 (-1.15%) | $2.61 | $2.50 | 1.02 M | $187.21 M |
| 12/09/2025 | $2.54 | $2.59 (1.97%) | $2.63 | $2.52 | 981.49 K | $187.94 M |
| 12/08/2025 | $2.73 | $2.54 (-6.96%) | $2.76 | $2.49 | 1.65 M | $184.31 M |
| 12/05/2025 | $2.60 | $2.67 (2.69%) | $2.76 | $2.57 | 2.04 M | $193.74 M |
| 12/04/2025 | $2.71 | $2.59 (-4.43%) | $2.75 | $2.57 | 3.01 M | $187.94 M |
| 12/03/2025 | $2.45 | $2.81 (14.69%) | $2.84 | $2.41 | 4.01 M | $203.90 M |
| 12/02/2025 | $2.61 | $2.43 (-6.9%) | $2.65 | $2.43 | 939.10 K | $176.33 M |
| 12/01/2025 | $2.64 | $2.54 (-3.79%) | $2.65 | $2.51 | 1.27 M | $184.31 M |
| 11/28/2025 | $2.72 | $2.71 (-0.37%) | $2.75 | $2.61 | 715.70 K | $196.65 M |
| 11/26/2025 | $2.47 | $2.68 (8.5%) | $2.71 | $2.45 | 1.78 M | $194.47 M |
| 11/25/2025 | $2.47 | $2.48 (0.4%) | $2.50 | $2.42 | 873.12 K | $179.96 M |
| 11/24/2025 | $2.40 | $2.46 (2.5%) | $2.49 | $2.40 | 894.95 K | $178.51 M |
| 11/21/2025 | $2.40 | $2.44 (1.67%) | $2.46 | $2.29 | 1.18 M | $177.05 M |
| 11/20/2025 | $2.55 | $2.38 (-6.67%) | $2.63 | $2.36 | 1.76 M | $172.70 M |
| 11/19/2025 | $2.48 | $2.50 (0.81%) | $2.54 | $2.44 | 1.11 M | $181.41 M |
| 11/18/2025 | $2.40 | $2.48 (3.33%) | $2.53 | $2.39 | 923.33 K | $179.96 M |
| 11/17/2025 | $2.47 | $2.50 (1.21%) | $2.55 | $2.40 | 1.29 M | $181.41 M |
| 11/14/2025 | $2.40 | $2.47 (2.92%) | $2.50 | $2.37 | 794.14 K | $179.23 M |
| 11/13/2025 | $2.45 | $2.45 (0%) | $2.52 | $2.39 | 1.53 M | $177.78 M |
| 11/12/2025 | $2.44 | $2.48 (1.64%) | $2.57 | $2.44 | 5.98 M | $179.96 M |
| 11/11/2025 | $2.34 | $2.48 (5.98%) | $2.49 | $2.32 | 685.80 K | $179.96 M |
| 11/10/2025 | $2.35 | $2.34 (-0.43%) | $2.42 | $2.29 | 698.81 K | $169.80 M |
| 11/07/2025 | $2.35 | $2.34 (-0.43%) | $2.42 | $2.17 | 1.19 M | $169.80 M |
| 11/06/2025 | $2.35 | $2.38 (1.28%) | $2.46 | $2.32 | 945.70 K | $172.70 M |
| 11/05/2025 | $2.25 | $2.37 (5.33%) | $2.38 | $2.24 | 1.59 M | $171.98 M |
| 11/04/2025 | $2.43 | $2.26 (-7%) | $2.44 | $2.25 | 1.29 M | $163.99 M |
| 11/03/2025 | $2.64 | $2.48 (-6.06%) | $2.65 | $2.37 | 1.94 M | $179.96 M |
| 10/31/2025 | $2.45 | $2.61 (6.53%) | $2.62 | $2.38 | 1.60 M | $185.33 M |
| 10/30/2025 | $2.48 | $2.46 (-0.81%) | $2.61 | $2.45 | 930.90 K | $174.67 M |
| 10/29/2025 | $2.58 | $2.51 (-2.71%) | $2.60 | $2.45 | 1.33 M | $178.23 M |
| 10/28/2025 | $2.65 | $2.58 (-2.64%) | $2.67 | $2.56 | 819.10 K | $183.20 M |
| 10/27/2025 | $2.57 | $2.65 (3.11%) | $2.79 | $2.51 | 1.94 M | $188.17 M |
| 10/24/2025 | $2.34 | $2.45 (4.7%) | $2.52 | $2.32 | 1.81 M | $173.96 M |
| 10/23/2025 | $2.31 | $2.38 (3.03%) | $2.42 | $2.26 | 2.00 M | $168.99 M |
| 10/22/2025 | $2.44 | $2.28 (-6.56%) | $2.45 | $2.21 | 1.51 M | $161.89 M |
| 10/21/2025 | $2.56 | $2.46 (-3.91%) | $2.69 | $2.41 | 3.18 M | $174.67 M |
| 10/20/2025 | $2.45 | $2.54 (3.67%) | $2.56 | $2.31 | 2.32 M | $180.36 M |
| 10/17/2025 | $2.46 | $2.37 (-3.66%) | $2.52 | $2.32 | 2.49 M | $168.28 M |
| 10/16/2025 | $2.12 | $2.48 (16.98%) | $2.82 | $2.12 | 10.78 M | $176.09 M |
| 10/15/2025 | $2.01 | $2.22 (10.45%) | $2.22 | $2.01 | 1.37 M | $157.63 M |
| 10/14/2025 | $2.10 | $2.02 (-3.81%) | $2.10 | $1.99 | 1.52 M | $143.43 M |
| 10/13/2025 | $2.25 | $2.11 (-6.22%) | $2.27 | $2.04 | 2.13 M | $149.82 M |
| 10/10/2025 | $2.46 | $2.25 (-8.54%) | $2.50 | $2.23 | 2.39 M | $159.76 M |
| 10/09/2025 | $2.23 | $2.41 (8.07%) | $2.49 | $2.22 | 2.43 M | $171.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
